Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.55 | 17.57 | 17.50 | 17.53 | 116,734 | +0.06(+0.34%) |
Sep 25, 2024 | 17.49 | 17.49 | 17.43 | 17.47 | 78,296 | -0.01(-0.06%) |
Sep 24, 2024 | 17.52 | 17.53 | 17.47 | 17.48 | 89,371 | -0.03(-0.17%) |
Sep 23, 2024 | 17.52 | 17.57 | 17.44 | 17.51 | 105,558 | +0.01(+0.06%) |
Sep 20, 2024 | 17.45 | 17.50 | 17.39 | 17.50 | 82,468 | +0.02(+0.11%) |
Sep 19, 2024 | 17.48 | 17.50 | 17.41 | 17.48 | 51,679 | +0.21(+1.22%) |
Sep 18, 2024 | 17.33 | 17.43 | 17.25 | 17.27 | 63,506 | -0.08(-0.46%) |
Sep 17, 2024 | 17.38 | 17.42 | 17.30 | 17.35 | 74,007 | +0.01(+0.06%) |
Sep 16, 2024 | 17.29 | 17.36 | 17.24 | 17.34 | 50,723 | +0.07(+0.41%) |
Sep 13, 2024 | 17.20 | 17.28 | 17.20 | 17.27 | 90,508 | +0.14(+0.82%) |
Sep 12, 2024 | 16.95 | 17.13 | 16.92 | 17.13 | 87,849 | +0.26(+1.54%) |
Sep 11, 2024 | 16.75 | 16.87 | 16.52 | 16.87 | 66,376 | +0.14(+0.84%) |
Sep 10, 2024 | 16.71 | 16.74 | 16.55 | 16.73 | 146,102 | +0.04(+0.24%) |
Sep 09, 2024 | 16.63 | 16.71 | 16.62 | 16.69 | 45,088 | +0.21(+1.27%) |
Sep 06, 2024 | 16.77 | 16.77 | 16.44 | 16.48 | 82,128 | -0.20(-1.20%) |
Sep 05, 2024 | 16.70 | 16.83 | 16.68 | 16.68 | 43,419 | -0.03(-0.18%) |
Sep 04, 2024 | 16.69 | 16.79 | 16.66 | 16.71 | 117,900 | -0.02(-0.12%) |
Sep 03, 2024 | 16.93 | 16.94 | 16.67 | 16.73 | 146,941 | -0.26(-1.53%) |
Aug 30, 2024 | 16.99 | 0 | -0.02(-0.12%) | |||
Aug 29, 2024 | 17.02 | 17.11 | 16.99 | 17.01 | 78,803 | +0.09(+0.53%) |
Aug 28, 2024 | 17.00 | 17.00 | 16.83 | 16.92 | 111,801 | -0.07(-0.41%) |
Aug 27, 2024 | 17.03 | 17.03 | 16.95 | 16.99 | 70,662 | -0.07(-0.41%) |
Aug 26, 2024 | 17.11 | 17.13 | 17.03 | 17.06 | 88,950 | -0.02(-0.12%) |
Aug 23, 2024 | 17.00 | 17.09 | 16.98 | 17.08 | 92,856 | +0.16(+0.95%) |
Aug 22, 2024 | 17.05 | 17.05 | 16.90 | 16.92 | 92,423 | -0.11(-0.65%) |
Aug 21, 2024 | 17.03 | 17.05 | 16.97 | 17.03 | 53,537 | +0.03(+0.18%) |
Aug 20, 2024 | 17.06 | 17.11 | 16.97 | 17.00 | 90,237 | -0.06(-0.35%) |
Aug 19, 2024 | 16.98 | 17.08 | 16.94 | 17.06 | 49,976 | +0.12(+0.71%) |
Aug 16, 2024 | 16.85 | 16.96 | 16.83 | 16.94 | 58,566 | +0.07(+0.41%) |
Aug 15, 2024 | 16.75 | 16.91 | 16.75 | 16.87 | 139,038 | +0.23(+1.38%) |
Aug 14, 2024 | 16.59 | 16.65 | 16.51 | 16.64 | 95,595 | +0.08(+0.48%) |
Aug 13, 2024 | 16.40 | 16.56 | 16.40 | 16.56 | 42,678 | +0.21(+1.28%) |
Aug 12, 2024 | 16.36 | 16.37 | 16.25 | 16.35 | 99,139 | +0.05(+0.31%) |
Aug 09, 2024 | 16.28 | 16.31 | 16.13 | 16.30 | 53,938 | +0.11(+0.68%) |
Aug 08, 2024 | 15.92 | 16.24 | 15.92 | 16.19 | 53,635 | +0.38(+2.40%) |
Aug 07, 2024 | 16.33 | 16.33 | 15.78 | 15.81 | 103,033 | -0.27(-1.68%) |
Aug 06, 2024 | 16.08 | 16.19 | 15.81 | 16.08 | 211,234 | -0.34(-2.07%) |
Aug 02, 2024 | 16.42 | 0 | -0.43(-2.55%) | |||
Aug 01, 2024 | 17.12 | 17.15 | 16.75 | 16.85 | 90,495 | -0.27(-1.58%) |
Jul 31, 2024 | 17.10 | 17.15 | 17.03 | 17.12 | 70,648 | +0.05(+0.29%) |
Jul 30, 2024 | 17.05 | 17.10 | 17.00 | 17.07 | 110,980 | +0.05(+0.29%) |
Jul 29, 2024 | 17.03 | 17.05 | 16.93 | 17.02 | 62,252 | +0.01(+0.06%) |
Jul 26, 2024 | 16.89 | 17.05 | 16.89 | 17.01 | 44,930 | +0.17(+1.01%) |
Jul 25, 2024 | 16.80 | 16.97 | 16.75 | 16.84 | 61,437 | -0.06(-0.36%) |
Jul 24, 2024 | 17.04 | 17.04 | 16.89 | 16.90 | 87,776 | -0.14(-0.82%) |
Jul 23, 2024 | 17.08 | 17.10 | 17.03 | 17.04 | 39,408 | -0.04(-0.23%) |
Jul 22, 2024 | 17.04 | 17.11 | 16.97 | 17.08 | 77,324 | +0.17(+1.01%) |
Jul 19, 2024 | 17.01 | 17.01 | 16.89 | 16.91 | 53,499 | -0.10(-0.59%) |
Jul 18, 2024 | 17.05 | 17.14 | 16.92 | 17.01 | 58,655 | -0.07(-0.41%) |
Jul 17, 2024 | 17.18 | 17.18 | 17.06 | 17.08 | 87,567 | -0.15(-0.87%) |
Jul 16, 2024 | 17.12 | 17.23 | 17.07 | 17.23 | 46,910 | +0.16(+0.94%) |
Jul 15, 2024 | 16.96 | 17.11 | 16.96 | 17.07 | 68,177 | +0.14(+0.83%) |
Jul 12, 2024 | 16.87 | 17.03 | 16.87 | 16.93 | 105,365 | +0.06(+0.36%) |
Jul 11, 2024 | 16.81 | 16.89 | 16.81 | 16.87 | 123,258 | +0.07(+0.42%) |
Jul 10, 2024 | 16.58 | 16.80 | 16.58 | 16.80 | 87,782 | +0.22(+1.33%) |
Jul 09, 2024 | 16.70 | 16.70 | 16.55 | 16.58 | 71,605 | -0.02(-0.12%) |
Jul 08, 2024 | 16.57 | 16.61 | 16.50 | 16.60 | 32,246 | +0.04(+0.24%) |
Jul 05, 2024 | 16.65 | 16.66 | 16.53 | 16.56 | 68,422 | -0.02(-0.12%) |
Jul 04, 2024 | 16.59 | 16.63 | 16.57 | 16.58 | 35,481 | +0.00(+0.00%) |
Jul 03, 2024 | 16.44 | 16.58 | 16.44 | 16.58 | 66,588 | +0.21(+1.28%) |